Grand Central Enterprises Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.335	0.335	0.335	0.335	0.335	5,000
2023-05-05	0.335	0.335	0.335	0.335	0.335	2,000
2023-04-28	0.340	0.340	0.340	0.340	0.340	500
2023-04-27	0.335	0.400	0.335	0.400	0.400	6,000
2023-04-25	0.330	0.330	0.330	0.330	0.330	6,300
2023-04-18	0.350	0.400	0.350	0.400	0.400	17,200
2023-04-17	0.340	0.400	0.340	0.400	0.400	3,400
2023-04-11	0.400	0.400	0.340	0.340	0.340	2,100
2023-04-06	0.350	0.350	0.350	0.350	0.350	2,000
2023-04-05	0.330	0.330	0.330	0.330	0.330	1,000
2023-04-03	0.345	0.345	0.345	0.345	0.345	100
2023-03-28	0.330	0.330	0.330	0.330	0.330	2,000
2023-03-22	0.330	0.330	0.330	0.330	0.330	1,000
2023-03-21	0.325	0.325	0.325	0.325	0.325	200
2023-03-20	0.325	0.325	0.325	0.325	0.325	1,000
2023-03-15	0.335	0.400	0.335	0.400	0.400	5,300
2023-03-02	0.325	0.325	0.325	0.325	0.325	3,000
2023-03-01	0.330	0.330	0.330	0.330	0.330	1,000
2023-02-28	0.330	0.330	0.325	0.330	0.330	50,600
2023-02-27	0.330	0.330	0.330	0.330	0.330	1,000
2023-02-20	0.400	0.400	0.400	0.400	0.400	10,000
2023-02-17	0.325	0.400	0.325	0.400	0.400	135,700
2023-02-10	0.320	0.320	0.320	0.320	0.320	2,000
2023-02-08	0.320	0.320	0.320	0.320	0.320	10,000
2023-02-07	0.310	0.320	0.310	0.320	0.320	11,900
2023-02-03	0.330	0.330	0.330	0.330	0.330	1,000
2023-02-02	0.340	0.340	0.340	0.340	0.340	4,000
2023-01-27	0.310	0.320	0.310	0.320	0.320	7,000
2023-01-26	0.355	0.355	0.340	0.340	0.340	82,300
2023-01-16	0.350	0.350	0.350	0.350	0.350	4,800
2023-01-13	0.350	0.350	0.350	0.350	0.350	1,600
2023-01-11	0.340	0.400	0.340	0.400	0.400	7,200
2023-01-09	0.350	0.360	0.350	0.360	0.360	19,100
2022-12-30	0.370	0.375	0.350	0.350	0.350	6,000
2022-12-29	0.355	0.355	0.355	0.355	0.355	8,900
2022-12-28	0.355	0.370	0.355	0.355	0.355	57,000
2022-12-19	0.350	0.350	0.350	0.350	0.350	2,200
2022-12-16	0.350	0.350	0.350	0.350	0.350	12,000
2022-12-05	0.345	0.370	0.345	0.370	0.370	122,300
2022-11-24	0.330	0.370	0.330	0.370	0.370	2,100
2022-11-17	0.330	0.330	0.330	0.330	0.330	6,000
2022-11-11	0.360	0.360	0.360	0.360	0.360	10,000
2022-11-09	0.330	0.330	0.330	0.330	0.330	18,300
2022-11-08	0.330	0.340	0.330	0.340	0.340	38,300
2022-11-07	0.335	0.375	0.335	0.375	0.375	1,100
2022-11-01	0.330	0.330	0.330	0.330	0.330	1,700
2022-10-26	0.335	0.350	0.300	0.350	0.350	119,200
2022-10-19	0.300	0.340	0.300	0.340	0.340	7,900
2022-10-17	0.300	0.340	0.300	0.340	0.340	1,100
2022-10-14	0.320	0.320	0.315	0.315	0.315	8,000
2022-10-12	0.330	0.330	0.330	0.330	0.330	5,000
2022-10-06	0.360	0.380	0.320	0.320	0.320	54,600
2022-10-04	0.310	0.310	0.310	0.310	0.310	2,000
2022-10-03	0.320	0.320	0.310	0.310	0.310	5,500
2022-09-27	0.320	0.320	0.320	0.320	0.320	1,000
2022-09-26	0.320	0.320	0.320	0.320	0.320	500
2022-09-21	0.310	0.310	0.310	0.310	0.310	1,000
2022-09-15	0.315	0.375	0.315	0.375	0.375	13,400
2022-09-14	0.320	0.320	0.320	0.320	0.320	2,000
2022-09-13	0.320	0.320	0.320	0.320	0.320	3,000

← NewerPage 12 of 14 · 814 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.